시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Short BE Daily ETF · BEZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,558 | ₩6,853 | ₩6,384 | ₩6,384 | -2.66% | 323.5만 |
| 2026.10.08 | ₩6,303 | ₩7,095 | ₩6,196 | ₩6,759 | +7.23% | 601만 |
| 2026.10.07 | ₩6,263 | ₩6,263 | ₩5,794 | ₩6,008 | -4.07% | 578.5만 |
| 2026.10.06 | ₩5,834 | ₩6,236 | ₩5,606 | ₩5,834 | 0.00% | 621.8만 |
| 2026.10.05 | ₩6,129 | ₩6,397 | ₩6,008 | ₩6,223 | +1.53% | 247.2만 |
| 2026.10.02 | ₩6,317 | ₩6,384 | ₩5,727 | ₩6,102 | -3.40% | 536.1만 |
| 2026.10.01 | ₩6,344 | ₩6,893 | ₩6,209 | ₩6,652 | +4.86% | 551.2만 |
| 2026.09.30 | ₩5,847 | ₩6,692 | ₩5,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,692 |
| +14.45% |
| 737.8만 |
| 2026.09.29 | ₩7,162 | ₩7,269 | ₩5,472 | ₩6,089 | -14.98% | 1950.4만 |
|---|
| 2026.09.28 | ₩6,920 | ₩7,926 | ₩6,733 | ₩7,779 | +12.40% | 564.4만 |
|---|
| 2026.09.25 | ₩7,698 | ₩8,007 | ₩6,370 | ₩6,558 | -14.81% | 967.7만 |
|---|
| 2026.09.24 | ₩8,355 | ₩8,717 | ₩7,765 | ₩7,913 | -5.30% | 415.7만 |
|---|
| 2026.09.23 | ₩7,309 | ₩7,644 | ₩7,068 | ₩7,443 | +1.83% | 272.2만 |
|---|
| 2026.09.22 | ₩7,443 | ₩7,779 | ₩6,947 | ₩7,363 | -1.08% | 221.5만 |
|---|
| 2026.09.21 | ₩7,658 | ₩8,020 | ₩7,014 | ₩7,591 | -0.88% | 244.7만 |
|---|
| 2026.09.18 | ₩7,054 | ₩8,033 | ₩7,001 | ₩7,980 | +13.12% | 453.3만 |
|---|
| 2026.09.17 | ₩7,135 | ₩7,510 | ₩6,813 | ₩7,229 | +1.32% | 410.4만 |
|---|
| 2026.09.16 | ₩7,940 | ₩8,382 | ₩7,524 | ₩7,846 | -1.18% | 440.6만 |
|---|
| 2026.09.15 | ₩8,436 | ₩8,677 | ₩7,846 | ₩8,556 | +1.43% | 277.6만 |
|---|
| 2026.09.14 | ₩8,731 | ₩9,133 | ₩8,449 | ₩8,691 | -0.46% | 375.6만 |
|---|
| 2026.09.11 | ₩8,060 | ₩8,275 | ₩7,564 | ₩7,658 | -4.99% | 453.4만 |
|---|
| 2026.09.10 | ₩8,731 | ₩8,932 | ₩8,060 | ₩8,825 | +1.08% | 451만 |
|---|
| 2026.09.09 | ₩7,926 | ₩8,208 | ₩7,564 | ₩8,208 | +3.55% | 299.1만 |
|---|
| 2026.09.08 | ₩8,436 | ₩8,677 | ₩7,256 | ₩7,712 | -8.59% | 714.4만 |
|---|
| 2026.09.04 | ₩11,051 | ₩11,172 | ₩9,589 | ₩9,670 | -12.50% | 366.9만 |
|---|
| 2026.09.03 | ₩13,318 | ₩14,122 | ₩10,903 | ₩11,279 | -15.31% | 245.5만 |
|---|
| 2026.09.02 | ₩14,498 | ₩15,155 | ₩13,478 | ₩13,559 | -6.48% | 82.9만 |
|---|
| 2026.09.01 | ₩15,624 | ₩16,308 | ₩14,028 | ₩14,028 | -10.21% | 91.6만 |
|---|
| 2026.08.31 | ₩14,511 | ₩15,490 | ₩14,511 | ₩14,981 | +3.23% | 49.7만 |
|---|
| 2026.08.28 | ₩13,881 | ₩14,618 | ₩12,996 | ₩14,404 | +3.77% | 91만 |
|---|
| 2026.08.27 | ₩12,406 | ₩13,908 | ₩12,365 | ₩13,505 | +8.86% | 59.7만 |
|---|
| 2026.08.26 | ₩14,055 | ₩14,216 | ₩12,392 | ₩13,478 | -4.10% | 136.9만 |
|---|
| 2026.08.25 | ₩14,109 | ₩14,967 | ₩13,452 | ₩13,572 | -3.80% | 147.1만 |
|---|
| 2026.08.24 | ₩17,556 | ₩18,494 | ₩14,726 | ₩15,678 | -10.70% | 130.7만 |
|---|
| 2026.08.21 | ₩15,383 | ₩16,952 | ₩15,048 | ₩15,986 | +3.92% | 57만 |
|---|
| 2026.08.20 | ₩15,852 | ₩16,617 | ₩15,276 | ₩15,825 | -0.17% | 96.1만 |
|---|
| 2026.08.19 | ₩14,417 | ₩16,201 | ₩14,417 | ₩15,343 | +6.42% | 135.8만 |
|---|
| 2026.08.18 | ₩13,680 | ₩15,276 | ₩13,478 | ₩14,873 | +8.73% | 111.6만 |
|---|
| 2026.08.17 | ₩11,534 | ₩12,768 | ₩11,118 | ₩12,406 | +7.56% | 177만 |
|---|
| 2026.08.14 | ₩12,312 | ₩12,915 | ₩10,823 | ₩12,634 | +2.61% | 127.7만 |
|---|
| 2026.08.13 | ₩11,990 | ₩12,258 | ₩10,327 | ₩12,057 | +0.56% | 185.2만 |
|---|
| 2026.08.12 | ₩12,070 | ₩12,821 | ₩10,139 | ₩11,869 | -1.67% | 268.7만 |
|---|
| 2026.08.11 | ₩15,517 | ₩15,986 | ₩14,578 | ₩15,745 | +1.47% | 96.3만 |
|---|
| 2026.08.10 | ₩14,404 | ₩15,960 | ₩14,404 | ₩15,866 | +10.15% | 108.3만 |
|---|
| 2026.08.07 | ₩12,164 | ₩15,557 | ₩12,164 | ₩14,699 | +20.84% | 237.5만 |
|---|
| 2026.08.06 | ₩14,256 | ₩14,457 | ₩11,359 | ₩13,546 | -4.99% | 276.7만 |
|---|
| 2026.08.05 | ₩14,350 | ₩14,377 | ₩12,151 | ₩12,955 | -9.72% | 250.6만 |
|---|
| 2026.08.04 | ₩14,122 | ₩14,954 | ₩12,513 | ₩13,666 | -3.23% | 289.2만 |
|---|
| 2026.08.03 | ₩18,454 | ₩19,634 | ₩14,055 | ₩15,007 | -18.68% | 230.4만 |
|---|
| 2026.07.31 | ₩13,411 | ₩17,234 | ₩12,446 | ₩17,140 | +27.80% | 345.9만 |
|---|
| 2026.07.30 | ₩26,179 | ₩26,179 | ₩13,398 | ₩16,965 | -35.19% | 590.5만 |
|---|
| 2026.07.29 | ₩27,265 | ₩38,772 | ₩27,091 | ₩36,063 | +32.27% | 165.7만 |
|---|
| 2026.07.28 | ₩31,798 | ₩37,606 | ₩31,798 | ₩34,883 | +9.70% | 173.7만 |
|---|
| 2026.07.27 | ₩27,627 | ₩31,946 | ₩25,468 | ₩28,271 | +2.33% | 83.1만 |
|---|
| 2026.07.24 | ₩23,510 | ₩29,787 | ₩23,510 | ₩29,465 | +25.33% | 75.2만 |
|---|
| 2026.07.23 | ₩23,161 | ₩23,403 | ₩20,157 | ₩22,531 | -2.72% | 80.3만 |
|---|
| 2026.07.22 | ₩22,840 | ₩23,094 | ₩20,345 | ₩22,531 | -1.35% | 107.4만 |
|---|
| 2026.07.21 | ₩25,294 | ₩26,514 | ₩19,929 | ₩20,788 | -17.82% | 119만 |
|---|
| 2026.07.20 | ₩26,085 | ₩30,229 | ₩24,570 | ₩29,746 | +14.04% | 82.9만 |
|---|
| 2026.07.17 | ₩29,143 | ₩30,967 | ₩23,202 | ₩25,710 | -11.78% | 106.1만 |
|---|
| 2026.07.16 | ₩24,114 | ₩28,151 | ₩23,564 | ₩27,909 | +15.74% | 91.8만 |
|---|
| 2026.07.15 | ₩20,989 | ₩25,576 | ₩20,975 | ₩21,753 | +3.64% | 100.2만 |
|---|
| 2026.07.14 | ₩20,452 | ₩22,799 | ₩19,460 | ₩21,163 | +3.48% | 67.6만 |
|---|
| 2026.07.13 | ₩23,376 | ₩23,953 | ₩20,788 | ₩23,148 | -0.98% | 129.2만 |
|---|
| 2026.07.10 | ₩20,050 | ₩23,336 | ₩20,050 | ₩21,083 | +5.15% | 107만 |
|---|
| 2026.07.09 | ₩16,362 | ₩19,889 | ₩16,295 | ₩19,326 | +18.11% | 89.7만 |
|---|
| 2026.07.08 | ₩18,575 | ₩22,089 | ₩17,864 | ₩19,701 | +6.06% | 264.6만 |
|---|
| 2026.07.07 | ₩15,946 | ₩18,481 | ₩15,530 | ₩17,757 | +11.35% | 136.6만 |
|---|
| 2026.07.06 | ₩16,818 | ₩17,502 | ₩13,706 | ₩15,074 | -10.37% | 141.1만 |
|---|
| 2026.07.02 | ₩15,504 | ₩19,782 | ₩14,256 | ₩18,293 | +17.99% | 161.8만 |
|---|
| 2026.07.01 | ₩16,281 | ₩16,550 | ₩13,250 | ₩16,295 | +0.08% | 160.1만 |
|---|
| 2026.06.30 | ₩18,052 | ₩18,052 | ₩14,216 | ₩14,887 | -17.53% | 174.8만 |
|---|
| 2026.06.29 | ₩19,406 | ₩21,190 | ₩17,234 | ₩18,588 | -4.22% | 103.7만 |
|---|
| 2026.06.26 | ₩19,071 | ₩23,269 | ₩17,971 | ₩22,813 | +19.62% | 106만 |
|---|
| 2026.06.25 | ₩13,411 | ₩17,730 | ₩12,862 | ₩16,697 | +24.50% | 102.3만 |
|---|
| 2026.06.24 | ₩15,048 | ₩16,174 | ₩13,344 | ₩15,128 | +0.53% | 147.7만 |
|---|
| 2026.06.23 | ₩16,576 | ₩17,341 | ₩14,994 | ₩15,530 | -6.31% | 92.8만 |
|---|
| 2026.06.22 | ₩15,074 | ₩15,101 | ₩13,385 | ₩13,666 | -9.34% | 59.1만 |
|---|
| 2026.06.18 | ₩19,916 | ₩20,211 | ₩15,182 | ₩15,302 | -23.16% | 79.2만 |
|---|
| 2026.06.17 | ₩21,726 | ₩22,585 | ₩20,305 | ₩22,008 | +1.30% | 24.1만 |
|---|
| 2026.06.16 | ₩23,872 | ₩24,167 | ₩19,782 | ₩22,558 | -5.51% | 36.4만 |
|---|
| 2026.06.15 | ₩24,087 | ₩24,637 | ₩22,571 | ₩23,617 | -1.95% | 11.4만 |
|---|
| 2026.06.12 | ₩29,881 | ₩29,881 | ₩24,650 | ₩26,568 | -11.09% | 17.2만 |
|---|
| 2026.06.11 | ₩31,262 | ₩33,944 | ₩28,231 | ₩29,237 | -6.48% | 11.7만 |
|---|
| 2026.06.10 | ₩30,243 | ₩34,172 | ₩28,379 | ₩33,448 | +10.60% | 22.2만 |
|---|
| 2026.06.09 | ₩27,493 | ₩32,080 | ₩23,296 | ₩27,949 | +1.66% | 18.9만 |
|---|
| 2026.06.08 | ₩27,118 | ₩30,578 | ₩27,078 | ₩29,438 | +8.56% | 13.5만 |
|---|
| 2026.06.05 | ₩25,026 | ₩29,130 | ₩24,704 | ₩27,480 | +9.81% | 17.1만 |
|---|
| 2026.06.04 | ₩25,240 | ₩25,804 | ₩22,384 | ₩22,947 | -9.09% | 18.7만 |
|---|
| 2026.06.03 | ₩22,115 | ₩24,248 | ₩22,062 | ₩23,725 | +7.28% | 12.1만 |
|---|
| 2026.06.02 | ₩25,750 | ₩26,018 | ₩21,056 | ₩21,592 | -16.15% | 66.6만 |
|---|
| 2026.06.01 | ₩26,823 | ₩27,896 | ₩24,811 | ₩27,359 | +2.00% | 40.9만 |
|---|
| 2026.05.29 | ₩26,018 | ₩28,030 | ₩25,079 | ₩25,348 | -2.58% | 42.3만 |
|---|
| 2026.05.28 | ₩23,470 | ₩24,945 | ₩21,726 | ₩24,275 | +3.43% | 43.4만 |
|---|
| 2026.05.27 | ₩22,531 | ₩24,945 | ₩22,263 | ₩23,872 | +5.95% | 55.5만 |
|---|
| 2026.05.26 | ₩20,654 | ₩22,799 | ₩20,251 | ₩22,531 | +9.09% | 62.4만 |
|---|
| 2026.05.22 | ₩20,117 | ₩22,531 | ₩19,715 | ₩22,531 | +12.00% | 77.4만 |
|---|
| 2026.05.21 | ₩25,884 | ₩25,884 | ₩19,715 | ₩21,726 | -16.06% | 180.2만 |
|---|
| 2026.05.20 | ₩29,639 | ₩30,846 | ₩24,006 | ₩26,420 | -10.86% | 79.5만 |
|---|
| 2026.05.19 | ₩34,065 | ₩36,479 | ₩29,907 | ₩31,651 | -7.09% | 49.7만 |
|---|
| 2026.05.18 | ₩28,432 | ₩34,333 | ₩28,432 | ₩32,187 | +13.21% | 65.4만 |
|---|
| 2026.05.15 | ₩26,957 | ₩28,700 | ₩26,689 | ₩28,566 | +5.97% | 52.8만 |
|---|
| 2026.05.14 | ₩26,555 | ₩28,164 | ₩23,202 | ₩24,275 | -8.59% | 59.5만 |
|---|
| 2026.05.13 | ₩27,762 | ₩30,712 | ₩25,213 | ₩26,689 | -3.86% | 46.4만 |
|---|
| 2026.05.12 | ₩29,505 | ₩31,651 | ₩27,091 | ₩28,566 | -3.18% | 55만 |
|---|
| 2026.05.11 | ₩31,919 | ₩32,053 | ₩24,811 | ₩27,896 | -12.61% | 74.5만 |
|---|
| 2026.05.08 | ₩30,712 | ₩37,015 | ₩30,712 | ₩33,931 | +10.48% | 55.2만 |
|---|
| 2026.05.07 | ₩29,505 | ₩35,138 | ₩29,371 | ₩34,601 | +17.27% | 124.7만 |
|---|
| 2026.05.06 | ₩26,420 | ₩29,773 | ₩26,420 | ₩28,969 | +9.64% | 85.2만 |
|---|
| 2026.05.05 | ₩27,762 | ₩28,969 | ₩26,420 | ₩27,225 | -1.93% | 65.8만 |
|---|
| 2026.05.04 | ₩27,225 | ₩30,712 | ₩25,750 | ₩28,566 | +4.93% | 87.7만 |
|---|
| 2026.05.01 | ₩29,907 | ₩31,785 | ₩27,896 | ₩28,432 | -4.93% | 74만 |
|---|
| 2026.04.30 | ₩27,493 | ₩33,931 | ₩27,225 | ₩29,639 | +7.80% | 127.1만 |
|---|
| 2026.04.29 | ₩38,222 | ₩40,234 | ₩28,030 | ₩28,566 | -25.26% | 253.7만 |
|---|
| 2026.04.28 | ₩62,095 | ₩68,264 | ₩56,730 | ₩62,765 | +1.08% | 81.7만 |
|---|
| 2026.04.27 | ₩59,547 | ₩63,704 | ₩56,864 | ₩59,010 | -0.90% | 29.4만 |
|---|
| 2026.04.24 | ₩55,926 | ₩61,022 | ₩55,926 | ₩60,888 | +8.87% | 19만 |
|---|
| 2026.04.23 | ₩61,290 | ₩62,363 | ₩55,791 | ₩57,937 | -5.47% | 27.6만 |
|---|
| 2026.04.22 | ₩62,363 | ₩64,106 | ₩58,742 | ₩62,229 | -0.22% | 26.6만 |
|---|
| 2026.04.21 | ₩66,521 | ₩68,130 | ₩59,278 | ₩67,191 | +1.01% | 34.3만 |
|---|
| 2026.04.20 | ₩77,116 | ₩81,139 | ₩67,459 | ₩68,935 | -10.61% | 13.9만 |
|---|
| 2026.04.17 | ₩72,287 | ₩82,212 | ₩71,751 | ₩77,116 | +6.68% | 16.2만 |
|---|
| 2026.04.16 | ₩73,092 | ₩80,334 | ₩71,617 | ₩75,104 | +2.75% | 18.8만 |
|---|
| 2026.04.15 | ₩69,739 | ₩74,165 | ₩62,631 | ₩72,556 | +4.04% | 34.9만 |
|---|
| 2026.04.14 | ₩93,880 | ₩101,793 | ₩69,069 | ₩69,069 | -26.43% | 61.2만 |
|---|
| 2026.04.13 | ₩152,622 | ₩157,047 | ₩132,639 | ₩133,443 | -12.57% | 6.8만 |
|---|
| 2026.04.10 | ₩165,497 | ₩165,497 | ₩143,368 | ₩150,610 | -9.00% | 3.6만 |
|---|
| 2026.04.09 | ₩205,597 | ₩205,597 | ₩156,243 | ₩163,619 | -20.42% | 7.5만 |
|---|
| 2026.04.08 | ₩185,077 | ₩209,620 | ₩166,972 | ₩202,512 | +9.42% | 3.4만 |
|---|
| 2026.04.07 | ₩245,965 | ₩257,499 | ₩232,017 | ₩238,857 | -2.89% | 1만 |
|---|
| 2026.04.06 | ₩240,332 | ₩247,038 | ₩224,373 | ₩241,539 | +0.50% | 7.7천 |
|---|
| 2026.04.02 | ₩284,053 | ₩284,456 | ₩234,431 | ₩240,735 | -15.25% | 3.6만 |
|---|
| 2026.04.01 | ₩239,528 | ₩252,805 | ₩221,690 | ₩252,000 | +5.21% | 1.4만 |
|---|
| 2026.03.31 | ₩304,439 | ₩311,144 | ₩243,551 | ₩243,551 | -20.00% | 3.7만 |
|---|
| 2026.03.30 | ₩271,849 | ₩341,991 | ₩271,313 | ₩330,591 | +21.61% | 1.9만 |
|---|
| 2026.03.27 | ₩279,628 | ₩290,089 | ₩266,082 | ₩272,788 | -2.45% | 2.6만 |
|---|
| 2026.03.26 | ₩238,321 | ₩278,555 | ₩229,469 | ₩271,447 | +13.90% | 8.3천 |
|---|
| 2026.03.25 | ₩239,393 | ₩239,393 | ₩213,778 | ₩223,970 | -6.44% | 4.8천 |
|---|
| 2026.03.24 | ₩257,097 | ₩268,228 | ₩234,029 | ₩236,443 | -8.03% | 1.4만 |
|---|
| 2026.03.23 | ₩209,352 | ₩253,475 | ₩204,122 | ₩253,475 | +21.08% | 1.4만 |
|---|
| 2026.03.20 | ₩190,308 | ₩229,469 | ₩186,418 | ₩225,848 | +18.68% | 2.1만 |
|---|
| 2026.03.19 | ₩233,224 | ₩236,979 | ₩186,955 | ₩189,771 | -18.63% | 2.1만 |
|---|
| 2026.03.18 | ₩208,950 | ₩217,935 | ₩198,489 | ₩215,789 | +3.27% | 2.4만 |
|---|
| 2026.03.17 | ₩223,836 | ₩230,408 | ₩204,524 | ₩208,547 | -6.83% | 9.5천 |
|---|
| 2026.03.16 | ₩209,888 | ₩238,991 | ₩201,842 | ₩225,982 | +7.67% | 8.4천 |
|---|
| 2026.03.13 | ₩209,754 | ₩232,285 | ₩199,830 | ₩225,580 | +7.54% | 1.2만 |
|---|
| 2026.03.12 | ₩217,533 | ₩220,349 | ₩196,745 | ₩216,326 | -0.55% | 2.1만 |
|---|
| 2026.03.11 | ₩230,408 | ₩230,408 | ₩197,148 | ₩211,900 | -8.03% | 1.8만 |
|---|
| 2026.03.10 | ₩234,565 | ₩234,565 | ₩210,827 | ₩227,726 | -2.92% | 1.9만 |
|---|
| 2026.03.09 | ₩315,704 | ₩318,923 | ₩225,982 | ₩237,382 | -24.81% | 1.9만 |
|---|
| 2026.03.06 | ₩259,511 | ₩315,704 | ₩249,586 | ₩309,803 | +19.38% | 7.5천 |
|---|
| 2026.03.05 | ₩239,125 | ₩258,169 | ₩223,836 | ₩237,918 | -0.50% | 7.1천 |
|---|
| 2026.03.04 | ₩255,755 | ₩272,654 | ₩223,434 | ₩223,434 | -12.64% | 1.1만 |
|---|
| 2026.03.03 | ₩259,108 | ₩278,287 | ₩251,330 | ₩264,070 | +1.92% | 1.1만 |
|---|
| 2026.03.02 | ₩276,007 | ₩284,322 | ₩227,994 | ₩227,994 | -17.40% | 9.7천 |
|---|
| 2026.02.27 | ₩244,624 | ₩271,983 | ₩233,090 | ₩264,741 | +8.22% | 7.4천 |
|---|
| 2026.02.26 | ₩221,422 | ₩252,805 | ₩221,422 | ₩228,798 | +3.33% | 1.1만 |
|---|
| 2026.02.25 | ₩248,647 | ₩248,647 | ₩197,684 | ₩214,046 | -13.92% | 1.7만 |
|---|
| 2026.02.24 | ₩264,875 | ₩270,374 | ₩217,667 | ₩240,601 | -9.16% | 1만 |
|---|
| 2026.02.23 | ₩311,815 | ₩311,815 | ₩253,878 | ₩258,840 | -16.99% | 1.9만 |
|---|
| 2026.02.20 | ₩287,272 | ₩323,885 | ₩271,983 | ₩311,815 | +8.54% | 4.2천 |
|---|
| 2026.02.19 | ₩284,992 | ₩299,074 | ₩270,240 | ₩272,922 | -4.24% | 2.6천 |
|---|
| 2026.02.18 | ₩316,911 | ₩328,579 | ₩276,945 | ₩287,540 | -9.27% | 2.6천 |
|---|
| 2026.02.17 | ₩398,184 | ₩402,342 | ₩338,101 | ₩338,101 | -15.09% | 2천 |
|---|
| 2026.02.13 | ₩376,458 | ₩411,194 | ₩340,918 | ₩366,399 | -2.67% | 1.6천 |
|---|
| 2026.02.12 | ₩335,017 | ₩375,519 | ₩330,457 | ₩370,289 | +10.53% | 2.2천 |
|---|
| 2026.02.11 | ₩334,212 | ₩379,408 | ₩305,378 | ₩305,378 | -8.63% | 400 |
|---|